Rivian Automotive Tokenized Stock (Ondo) Historical Data

RIVNon Page 13
Download
Date Close Price change Market cap Trading volume
May 15, 4 PM $ 13.87
-0.18%
$ 46,286 $ 668,161
May 15, 3 PM $ 13.9
-0.25%
$ 46,370 $ 668,539
May 15, 2 PM $ 13.92
+0.65%
$ 46,456 $ 669,966
May 15, 1 PM $ 13.83
-3.26%
$ 46,157 $ 668,868
May 15, 12 PM $ 14.26
-0.28%
$ 47,600 $ 669,429
May 15, 11 AM $ 14.33
-0.11%
$ 47,824 $ 667,891
May 15, 10 AM $ 14.34
-0.01%
$ 47,848 $ 667,723
May 15, 9 AM $ 14.36
+0.13%
$ 47,915 $ 668,655
May 15, 8 AM $ 14.34
-1.03%
$ 47,851 $ 668,769
May 15, 7 AM $ 14.49
-0.21%
$ 48,349 $ 667,990
May 15, 6 AM $ 14.52
+0.41%
$ 48,449 $ 667,814
May 15, 5 AM $ 14.42
-0.99%
$ 48,106 $ 667,734
May 15, 4 AM $ 14.55
+0.01%
$ 48,558 $ 667,071
May 15, 3 AM $ 14.55
-0.06%
$ 48,555 $ 667,173
May 15, 2 AM $ 14.54
-0.06%
$ 48,522 $ 665,828
May 15, 1 AM $ 14.55
+0.06%
$ 48,552 $ 666,900
May 15, 12 AM $ 14.53
-0.12%
$ 48,494 $ 666,993
May 14, 11 PM $ 14.55
-0.19%
$ 48,555 $ 665,554
May 14, 10 PM $ 14.52
-0.06%
$ 48,467 $ 665,659
May 14, 9 PM $ 14.54
-0.13%
$ 48,524 $ 665,999
May 14, 8 PM $ 14.58
+0.13%
$ 48,649 $ 667,561
May 14, 7 PM $ 14.55
-0.88%
$ 48,555 $ 667,048
May 14, 6 PM $ 14.68
-0.10%
$ 49,004 $ 667,453
May 14, 5 PM $ 14.7
+0.60%
$ 49,052 $ 667,658
May 14, 4 PM $ 14.62
-0.41%
$ 48,773 $ 667,976
May 14, 3 PM $ 14.66
+1.79%
$ 48,913 $ 667,438
May 14, 2 PM $ 14.4
+0.64%
$ 48,054 $ 668,963
May 14, 1 PM $ 14.32
-0.22%
$ 47,778 $ 669,880
May 14, 12 PM $ 14.35
+0.00%
$ 47,881 $ 668,790
May 14, 11 AM $ 14.35
+0.11%
$ 47,881 $ 668,387
May 14, 10 AM $ 14.33
-0.33%
$ 47,827 $ 668,432
May 14, 9 AM $ 14.38
+0.21%
$ 47,985 $ 668,701
May 14, 8 AM $ 14.35
+0.06%
$ 47,884 $ 668,220
May 14, 7 AM $ 14.33
+0.04%
$ 47,824 $ 668,753
May 14, 6 AM $ 14.33
+0.08%
$ 47,805 $ 668,823
May 14, 5 AM $ 14.31
-0.11%
$ 47,766 $ 668,466
May 14, 4 AM $ 14.33
-0.06%
$ 47,824 $ 668,621
May 14, 3 AM $ 14.34
+0.11%
$ 47,851 $ 669,210
May 14, 2 AM $ 14.35
+0.06%
$ 47,887 $ 670,413
May 14, 1 AM $ 14.32
-0.18%
$ 47,796 $ 670,775
May 14, 12 AM $ 14.33
-0.01%
$ 47,824 $ 671,049
May 13, 11 PM $ 14.34
-0.06%
$ 47,857 $ 671,552
May 13, 10 PM $ 14.34
-0.13%
$ 47,854 $ 672,262
May 13, 9 PM $ 14.33
+0.00%
$ 47,824 $ 672,035
May 13, 8 PM $ 14.34
+0.13%
$ 47,854 $ 671,185
May 13, 7 PM $ 14.35
-1.31%
$ 47,884 $ 671,588
May 13, 6 PM $ 14.53
+0.53%
$ 48,488 $ 671,509
May 13, 5 PM $ 14.49
-0.54%
$ 48,352 $ 671,242
May 13, 4 PM $ 14.55
+0.48%
$ 48,552 $ 670,203
May 13, 3 PM $ 14.48
+1.77%
$ 48,321 $ 670,648